Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2023 | 7.250 | 7.416 | 7.200 | 7.200 | 791 | -0.40(-5.30%) |
May 30, 2023 | 7.374 | 8.157 | 7.251 | 7.603 | 1,297 | +0.44(+6.19%) |
May 26, 2023 | 7.835 | 8.043 | 7.160 | 7.160 | 1,412 | -0.04(-0.56%) |
May 25, 2023 | 8.132 | 8.467 | 7.200 | 7.200 | 2,982 | -1.00(-12.20%) |
May 24, 2023 | 8.899 | 8.899 | 8.000 | 8.200 | 816 | +0.20(+2.54%) |
May 23, 2023 | 7.500 | 8.679 | 7.500 | 7.997 | 231 | +0.50(+6.63%) |
May 22, 2023 | 7.664 | 8.248 | 7.500 | 7.500 | 353 | +0.00(+0.00%) |
May 19, 2023 | 7.500 | 8.500 | 7.500 | 7.500 | 449 | -0.26(-3.30%) |
May 18, 2023 | 7.800 | 8.016 | 7.700 | 7.756 | 1,556 | -0.26(-3.24%) |
May 17, 2023 | 8.737 | 8.737 | 7.505 | 8.016 | 2,211 | -0.43(-5.12%) |
May 16, 2023 | 9.426 | 9.426 | 8.101 | 8.449 | 2,371 | -0.71(-7.79%) |
May 15, 2023 | 8.500 | 9.163 | 8.500 | 9.163 | 829 | +0.16(+1.81%) |
May 12, 2023 | 9.000 | 9.700 | 8.500 | 9.000 | 789 | +0.60(+7.13%) |
May 11, 2023 | 9.200 | 10.70 | 8.132 | 8.401 | 7,013 | -2.60(-23.63%) |
May 10, 2023 | 8.100 | 13.50 | 8.000 | 11.00 | 90,506 | +2.88(+35.45%) |
May 09, 2023 | 9.262 | 9.853 | 7.499 | 8.121 | 4,915 | -1.78(-17.97%) |
May 08, 2023 | 10.50 | 10.50 | 9.900 | 9.900 | 2,469 | +0.00(+0.00%) |
May 05, 2023 | 10.10 | 10.30 | 9.900 | 9.900 | 403 | -0.40(-3.88%) |
May 04, 2023 | 10.30 | 10.50 | 10.30 | 10.30 | 636 | +0.00(+0.00%) |
May 03, 2023 | 10.60 | 11.19 | 10.30 | 10.30 | 884 | -1.00(-8.85%) |
May 02, 2023 | 11.10 | 11.30 | 10.60 | 11.30 | 473 | +0.70(+6.60%) |
May 01, 2023 | 11.40 | 11.40 | 10.50 | 10.60 | 717 | -1.30(-10.92%) |
Apr 28, 2023 | 11.77 | 12.00 | 10.70 | 11.90 | 1,424 | +0.20(+1.71%) |
Apr 27, 2023 | 12.60 | 12.60 | 11.70 | 11.70 | 1,933 | -1.20(-9.30%) |
Apr 26, 2023 | 12.70 | 12.90 | 12.30 | 12.90 | 553 | +0.20(+1.57%) |
Apr 25, 2023 | 12.30 | 13.30 | 12.30 | 12.70 | 147 | +0.00(+0.00%) |
Apr 24, 2023 | 13.50 | 13.50 | 12.60 | 12.70 | 886 | -0.20(-1.55%) |
Apr 21, 2023 | 13.50 | 13.50 | 12.13 | 12.90 | 293 | +0.50(+4.03%) |
Apr 20, 2023 | 12.50 | 13.60 | 12.40 | 12.40 | 635 | -0.60(-4.62%) |
Apr 19, 2023 | 12.70 | 13.80 | 12.70 | 13.00 | 457 | -0.90(-6.47%) |
Apr 18, 2023 | 13.90 | 13.90 | 12.80 | 13.90 | 249 | +0.10(+0.72%) |
Apr 17, 2023 | 14.00 | 14.20 | 13.00 | 13.80 | 282 | +0.80(+6.15%) |
Apr 14, 2023 | 13.70 | 13.70 | 12.70 | 13.00 | 1,086 | -0.40(-2.99%) |
Apr 13, 2023 | 12.60 | 13.40 | 12.60 | 13.40 | 183 | +0.90(+7.20%) |
Apr 11, 2023 | 12.50 | 25 | -0.50(-3.85%) | |||
Apr 10, 2023 | 12.50 | 13.10 | 12.50 | 13.00 | 585 | +0.40(+3.17%) |
Apr 06, 2023 | 12.60 | 13.12 | 12.60 | 12.60 | 569 | -0.30(-2.33%) |
Apr 05, 2023 | 12.50 | 12.90 | 12.50 | 12.90 | 878 | +0.40(+3.20%) |
Apr 04, 2023 | 12.90 | 13.20 | 12.50 | 12.50 | 1,140 | +0.30(+2.46%) |
Apr 03, 2023 | 13.30 | 13.33 | 12.20 | 12.20 | 522 | -0.50(-3.94%) |
Mar 31, 2023 | 12.70 | 12.70 | 12.20 | 12.70 | 554 | +0.00(+0.00%) |
Mar 30, 2023 | 12.70 | 12.70 | 12.70 | 12.70 | 60 | +0.60(+4.96%) |
Mar 29, 2023 | 12.40 | 12.40 | 11.90 | 12.10 | 796 | +0.30(+2.54%) |
Mar 28, 2023 | 12.00 | 12.35 | 11.60 | 11.80 | 2,418 | -1.30(-9.92%) |
Mar 27, 2023 | 11.00 | 13.10 | 11.00 | 13.10 | 10,468 | -1.39(-9.57%) |
Mar 24, 2023 | 14.49 | 14.49 | 14.49 | 14.49 | 34 | +0.19(+1.30%) |
Mar 23, 2023 | 15.10 | 15.10 | 14.20 | 14.30 | 402 | -0.10(-0.69%) |
Mar 22, 2023 | 13.60 | 14.40 | 13.60 | 14.40 | 443 | +0.30(+2.12%) |
Mar 21, 2023 | 13.80 | 15.70 | 13.70 | 14.10 | 1,437 | +0.10(+0.71%) |
Mar 20, 2023 | 15.00 | 15.80 | 12.80 | 14.00 | 7,289 | -1.40(-9.09%) |
Mar 17, 2023 | 16.30 | 16.30 | 14.30 | 15.40 | 2,596 | +0.30(+1.99%) |
Mar 16, 2023 | 15.10 | 15.10 | 14.10 | 15.10 | 544 | -0.30(-1.95%) |
Mar 15, 2023 | 14.50 | 15.40 | 14.10 | 15.40 | 527 | +0.70(+4.76%) |
Mar 14, 2023 | 16.10 | 16.30 | 14.70 | 14.70 | 199 | -1.00(-6.37%) |
Mar 13, 2023 | 15.90 | 16.70 | 14.60 | 15.70 | 240 | +0.20(+1.29%) |
Mar 10, 2023 | 14.60 | 16.00 | 14.60 | 15.50 | 391 | -0.30(-1.90%) |
Mar 09, 2023 | 16.50 | 16.70 | 15.00 | 15.80 | 1,614 | -0.90(-5.39%) |
Mar 08, 2023 | 16.70 | 17.05 | 15.10 | 16.70 | 972 | -0.70(-4.03%) |
Mar 07, 2023 | 17.20 | 17.40 | 16.10 | 17.40 | 444 | +0.40(+2.36%) |
Mar 06, 2023 | 15.70 | 17.00 | 15.30 | 17.00 | 299 | +1.00(+6.25%) |
Mar 03, 2023 | 15.20 | 17.10 | 15.20 | 16.00 | 1,340 | +0.60(+3.90%) |
Mar 02, 2023 | 14.40 | 16.60 | 14.40 | 15.40 | 1,058 | +0.60(+4.05%) |